Price alert —
Loading…
Sign in to get a one-time email the moment ADSK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $217.05 | $221.81 | $214.70 | $218.35 | 3.3M |
| 2026-07-16 | $212.22 | $218.52 | $208.32 | $217.06 | 2.5M |
| 2026-07-15 | $207.91 | $212.62 | $207.29 | $208.98 | 2.0M |
| 2026-07-14 | $201.96 | $209.93 | $201.96 | $205.92 | 1.6M |
| 2026-07-13 | $210.32 | $213.78 | $209.81 | $212.22 | 1.3M |
| 2026-07-10 | $212.00 | $212.80 | $207.19 | $208.45 | 1.2M |
| 2026-07-09 | $200.47 | $208.91 | $198.01 | $208.58 | 2.0M |
| 2026-07-08 | $211.10 | $211.91 | $205.99 | $206.04 | 2.1M |
| 2026-07-07 | $215.99 | $215.99 | $210.70 | $212.38 | 2.4M |
| 2026-07-06 | $204.66 | $208.81 | $202.25 | $207.54 | 1.7M |
| 2026-07-02 | $200.97 | $209.92 | $200.71 | $207.48 | 2.9M |
| 2026-07-01 | $200.00 | $204.70 | $198.49 | $199.76 | 2.4M |
| 2026-06-30 | $193.25 | $195.00 | $192.26 | $194.42 | 2.3M |
| 2026-06-29 | $202.46 | $202.46 | $194.89 | $195.24 | 2.6M |
| 2026-06-26 | $191.65 | $197.87 | $191.55 | $196.26 | 7.8M |
| 2026-06-25 | $189.07 | $194.31 | $189.00 | $189.73 | 2.5M |
| 2026-06-24 | $188.98 | $195.76 | $188.00 | $192.61 | 2.7M |
| 2026-06-23 | $193.27 | $193.77 | $187.24 | $188.78 | 3.3M |
| 2026-06-22 | $190.00 | $195.94 | $185.50 | $187.72 | 4.7M |
| 2026-06-18 | $194.55 | $197.89 | $190.86 | $193.82 | 9.2M |
| 2026-06-17 | $196.58 | $203.80 | $192.30 | $193.07 | 3.1M |
| 2026-06-16 | $197.82 | $203.95 | $197.82 | $201.38 | 2.9M |
| 2026-06-15 | $199.92 | $202.87 | $195.96 | $198.60 | 3.3M |
| 2026-06-12 | $206.60 | $208.74 | $194.47 | $198.43 | 5.6M |
| 2026-06-11 | $219.26 | $221.34 | $204.80 | $205.57 | 4.3M |
| 2026-06-10 | $220.50 | $225.11 | $218.00 | $221.28 | 1.7M |
| 2026-06-09 | $223.47 | $227.79 | $220.69 | $224.08 | 1.9M |
| 2026-06-08 | $228.01 | $229.99 | $224.23 | $225.04 | 2.1M |
| 2026-06-05 | $235.08 | $236.50 | $229.24 | $229.96 | 2.7M |
| 2026-06-04 | $236.48 | $237.86 | $231.59 | $233.64 | 1.9M |
| 2026-06-03 | $235.01 | $235.25 | $228.26 | $229.60 | 2.4M |
| 2026-06-02 | $241.62 | $243.16 | $235.70 | $236.66 | 2.4M |
| 2026-06-01 | $237.01 | $250.49 | $237.01 | $248.16 | 3.6M |
| 2026-05-29 | $225.56 | $233.84 | $217.00 | $231.31 | 7.6M |
| 2026-05-28 | $236.32 | $244.34 | $233.50 | $240.95 | 4.1M |
| 2026-05-27 | $235.00 | $243.31 | $235.00 | $237.00 | 1.6M |
| 2026-05-26 | $238.08 | $240.72 | $234.37 | $238.23 | 2.1M |
| 2026-05-22 | $240.51 | $247.00 | $238.46 | $240.99 | 2.5M |
| 2026-05-21 | $241.99 | $242.22 | $234.64 | $240.19 | 2.0M |
| 2026-05-20 | $239.75 | $243.87 | $233.20 | $243.63 | 1.7M |
| 2026-05-19 | $249.03 | $251.16 | $243.01 | $244.16 | 2.0M |
| 2026-05-18 | $236.10 | $243.69 | $234.65 | $243.49 | 1.8M |
| 2026-05-15 | $234.88 | $238.31 | $234.21 | $236.62 | 1.5M |
| 2026-05-14 | $229.88 | $235.92 | $227.48 | $233.86 | 1.7M |
| 2026-05-13 | $229.40 | $231.65 | $225.28 | $231.03 | 1.7M |
| 2026-05-12 | $238.03 | $240.13 | $233.83 | $234.87 | 1.5M |
| 2026-05-11 | $241.83 | $244.97 | $234.28 | $236.07 | 1.9M |
| 2026-05-08 | $247.65 | $247.65 | $241.93 | $244.50 | 1.7M |
| 2026-05-07 | $246.56 | $255.14 | $246.56 | $251.04 | 2.0M |
| 2026-05-06 | $245.38 | $248.75 | $240.00 | $243.08 | 2.1M |
| 2026-05-05 | $247.20 | $250.35 | $244.90 | $249.43 | 2.2M |
| 2026-05-04 | $244.19 | $249.98 | $242.76 | $247.54 | 1.6M |
| 2026-05-01 | $241.88 | $246.86 | $238.42 | $244.35 | 2.3M |
| 2026-04-30 | $233.90 | $237.68 | $231.15 | $237.00 | 1.8M |
| 2026-04-29 | $233.84 | $235.98 | $231.14 | $235.87 | 1.2M |
| 2026-04-28 | $237.97 | $241.99 | $232.22 | $234.85 | 1.7M |
| 2026-04-27 | $235.91 | $241.58 | $234.68 | $235.03 | 1.7M |
| 2026-04-24 | $232.58 | $237.74 | $231.18 | $237.44 | 1.4M |
| 2026-04-23 | $240.36 | $241.10 | $227.00 | $231.98 | 2.4M |
| 2026-04-22 | $247.29 | $250.00 | $245.00 | $247.57 | 1.5M |
| 2026-04-21 | $245.23 | $250.91 | $243.50 | $245.48 | 1.4M |
| 2026-04-20 | $241.48 | $246.30 | $241.25 | $245.31 | 1.3M |
| 2026-04-17 | $249.40 | $250.00 | $241.27 | $242.02 | 2.6M |
| 2026-04-16 | $244.51 | $245.58 | $240.42 | $243.16 | 1.5M |
| 2026-04-15 | $234.79 | $240.78 | $232.20 | $239.32 | 1.8M |
| 2026-04-14 | $227.89 | $230.68 | $225.08 | $228.59 | 1.8M |
| 2026-04-13 | $218.01 | $227.53 | $216.42 | $227.14 | 2.8M |
| 2026-04-10 | $221.54 | $223.15 | $214.10 | $218.45 | 2.5M |
| 2026-04-09 | $237.51 | $238.50 | $217.18 | $225.13 | 3.6M |
| 2026-04-08 | $241.15 | $244.80 | $239.03 | $240.65 | 2.0M |
| 2026-04-07 | $236.33 | $238.60 | $232.91 | $234.96 | 1.3M |
| 2026-04-06 | $236.84 | $239.00 | $234.67 | $237.72 | 1.2M |
| 2026-04-02 | $239.72 | $241.46 | $234.09 | $238.08 | 2.0M |
| 2026-04-01 | $238.86 | $240.49 | $232.18 | $237.87 | 1.8M |
| 2026-03-31 | $234.92 | $241.21 | $234.89 | $239.40 | 1.9M |
| 2026-03-30 | $232.26 | $238.54 | $231.05 | $235.68 | 1.7M |
| 2026-03-27 | $237.63 | $237.87 | $229.24 | $229.84 | 2.2M |
| 2026-03-26 | $234.66 | $243.62 | $234.32 | $239.83 | 1.5M |
| 2026-03-25 | $241.24 | $243.20 | $232.41 | $235.42 | 1.7M |
| 2026-03-24 | $245.28 | $245.28 | $237.28 | $239.39 | 2.2M |
| 2026-03-23 | $248.29 | $251.06 | $244.73 | $247.44 | 2.7M |
| 2026-03-20 | $245.95 | $248.61 | $241.50 | $247.99 | 4.4M |
| 2026-03-19 | $248.98 | $255.34 | $246.08 | $247.65 | 2.1M |
| 2026-03-18 | $250.28 | $254.44 | $248.25 | $248.48 | 1.8M |
| 2026-03-17 | $250.59 | $259.39 | $250.59 | $252.92 | 1.3M |
| 2026-03-16 | $252.09 | $253.02 | $249.30 | $249.78 | 1.4M |
| 2026-03-13 | $249.52 | $252.83 | $248.54 | $251.17 | 1.4M |
| 2026-03-12 | $250.71 | $255.95 | $249.24 | $249.89 | 1.7M |
| 2026-03-11 | $255.45 | $259.54 | $249.76 | $251.83 | 2.0M |
| 2026-03-10 | $260.58 | $261.78 | $252.09 | $253.85 | 1.9M |
| 2026-03-09 | $260.77 | $262.52 | $256.50 | $260.75 | 1.8M |
| 2026-03-06 | $261.54 | $263.05 | $257.73 | $260.99 | 2.0M |
| 2026-03-05 | $258.55 | $264.75 | $256.90 | $264.12 | 2.2M |
| 2026-03-04 | $253.30 | $258.81 | $252.50 | $257.89 | 2.7M |
| 2026-03-03 | $246.10 | $254.83 | $244.45 | $253.40 | 2.6M |
| 2026-03-02 | $243.53 | $249.15 | $243.00 | $246.94 | 2.4M |
| 2026-02-27 | $233.58 | $248.70 | $233.30 | $245.87 | 5.4M |
| 2026-02-26 | $228.43 | $233.73 | $227.31 | $233.45 | 4.1M |
| 2026-02-25 | $220.95 | $225.80 | $219.05 | $224.81 | 2.0M |
| 2026-02-24 | $217.54 | $225.30 | $215.01 | $220.91 | 2.2M |
| 2026-02-23 | $223.63 | $225.65 | $216.72 | $218.64 | 2.1M |
| 2026-02-20 | $227.65 | $232.21 | $225.78 | $226.98 | 1.7M |
| 2026-02-19 | $229.86 | $230.00 | $226.50 | $229.10 | 1.5M |
| 2026-02-18 | $224.49 | $230.09 | $223.21 | $229.74 | 2.0M |
| 2026-02-17 | $228.10 | $229.34 | $221.09 | $225.32 | 2.6M |
| 2026-02-13 | $223.83 | $233.63 | $222.88 | $231.22 | 2.8M |
| 2026-02-12 | $232.60 | $235.19 | $216.01 | $223.49 | 5.4M |
| 2026-02-11 | $234.12 | $239.80 | $229.52 | $232.59 | 2.6M |
| 2026-02-10 | $242.68 | $247.12 | $241.16 | $243.58 | 2.3M |
| 2026-02-09 | $238.86 | $243.09 | $236.43 | $242.53 | 1.5M |
| 2026-02-06 | $239.65 | $242.44 | $234.00 | $240.40 | 2.1M |
| 2026-02-05 | $245.84 | $246.79 | $236.78 | $238.06 | 3.4M |
| 2026-02-04 | $238.76 | $249.85 | $236.22 | $243.41 | 2.7M |
| 2026-02-03 | $250.01 | $251.64 | $238.95 | $240.79 | 3.5M |
| 2026-02-02 | $259.61 | $259.66 | $253.75 | $255.57 | 1.6M |
| 2026-01-30 | $253.59 | $255.67 | $250.95 | $252.87 | 1.7M |
| 2026-01-29 | $260.00 | $260.47 | $247.20 | $255.68 | 3.6M |
| 2026-01-28 | $268.51 | $271.12 | $266.61 | $268.33 | 1.3M |
| 2026-01-27 | $271.20 | $272.05 | $264.59 | $268.09 | 1.5M |
| 2026-01-26 | $270.41 | $274.25 | $269.76 | $272.34 | 1.8M |
| 2026-01-23 | $269.41 | $271.29 | $266.87 | $270.00 | 1.5M |
| 2026-01-22 | $268.71 | $271.44 | $263.05 | $269.77 | 3.2M |
| 2026-01-21 | $253.87 | $257.49 | $253.34 | $257.44 | 2.3M |
| 2026-01-20 | $261.54 | $262.49 | $252.55 | $253.87 | 2.7M |